Bank Maybank Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 232.00 | 236.00 | 230.00 | 234.00 | 203.07 | 1,160,100 |
| 2023-01-26 | 230.00 | 234.00 | 228.00 | 232.00 | 201.33 | 696,700 |
| 2023-01-25 | 230.00 | 232.00 | 228.00 | 232.00 | 201.33 | 662,200 |
| 2023-01-24 | 228.00 | 232.00 | 228.00 | 230.00 | 199.60 | 656,600 |
| 2023-01-20 | 228.00 | 232.00 | 226.00 | 228.00 | 197.86 | 775,400 |
| 2023-01-19 | 230.00 | 230.00 | 226.00 | 230.00 | 199.60 | 286,300 |
| 2023-01-18 | 232.00 | 232.00 | 226.00 | 228.00 | 197.86 | 411,700 |
| 2023-01-17 | 230.00 | 232.00 | 226.00 | 232.00 | 201.33 | 1,432,300 |
| 2023-01-16 | 230.00 | 236.00 | 228.00 | 230.00 | 199.60 | 637,700 |
| 2023-01-13 | 224.00 | 236.00 | 222.00 | 234.00 | 203.07 | 3,068,700 |
| 2023-01-12 | 224.00 | 226.00 | 222.00 | 224.00 | 194.39 | 137,400 |
| 2023-01-11 | 224.00 | 226.00 | 220.00 | 224.00 | 194.39 | 736,000 |
| 2023-01-10 | 224.00 | 228.00 | 222.00 | 224.00 | 194.39 | 662,400 |
| 2023-01-09 | 222.00 | 230.00 | 222.00 | 226.00 | 196.13 | 1,102,100 |
| 2023-01-06 | 228.00 | 230.00 | 222.00 | 222.00 | 192.66 | 1,149,600 |
| 2023-01-05 | 236.00 | 238.00 | 228.00 | 230.00 | 199.60 | 1,274,300 |
| 2023-01-04 | 242.00 | 244.00 | 236.00 | 238.00 | 206.54 | 1,070,600 |
| 2023-01-03 | 236.00 | 254.00 | 236.00 | 242.00 | 210.01 | 3,500,400 |
| 2023-01-02 | 246.00 | 276.00 | 246.00 | 250.00 | 216.95 | 30,546,300 |
| 2022-12-30 | 222.00 | 234.00 | 222.00 | 228.00 | 197.86 | 1,009,700 |
| 2022-12-29 | 226.00 | 228.00 | 222.00 | 222.00 | 192.66 | 740,700 |
| 2022-12-28 | 226.00 | 226.00 | 224.00 | 226.00 | 196.13 | 292,000 |
| 2022-12-27 | 226.00 | 226.00 | 224.00 | 224.00 | 194.39 | 290,600 |
| 2022-12-26 | 226.00 | 228.00 | 222.00 | 226.00 | 196.13 | 260,500 |
| 2022-12-23 | 226.00 | 228.00 | 224.00 | 226.00 | 196.13 | 404,700 |
| 2022-12-22 | 228.00 | 228.00 | 224.00 | 226.00 | 196.13 | 275,100 |
| 2022-12-21 | 228.00 | 228.00 | 224.00 | 226.00 | 196.13 | 137,400 |
| 2022-12-20 | 234.00 | 234.00 | 222.00 | 228.00 | 197.86 | 1,255,000 |
| 2022-12-19 | 234.00 | 238.00 | 230.00 | 234.00 | 203.07 | 321,700 |
| 2022-12-16 | 234.00 | 236.00 | 234.00 | 234.00 | 203.07 | 121,100 |
| 2022-12-15 | 236.00 | 238.00 | 234.00 | 234.00 | 203.07 | 233,100 |
| 2022-12-14 | 238.00 | 240.00 | 236.00 | 236.00 | 204.80 | 148,400 |
| 2022-12-13 | 236.00 | 238.00 | 234.00 | 238.00 | 206.54 | 352,700 |
| 2022-12-12 | 238.00 | 238.00 | 232.00 | 236.00 | 204.80 | 196,000 |
| 2022-12-09 | 238.00 | 238.00 | 234.00 | 236.00 | 204.80 | 303,900 |
| 2022-12-08 | 240.00 | 240.00 | 232.00 | 238.00 | 206.54 | 440,700 |
| 2022-12-07 | 238.00 | 242.00 | 238.00 | 238.00 | 206.54 | 222,400 |
| 2022-12-06 | 244.00 | 244.00 | 238.00 | 238.00 | 206.54 | 815,600 |
| 2022-12-05 | 244.00 | 246.00 | 242.00 | 244.00 | 211.75 | 382,600 |
| 2022-12-02 | 244.00 | 246.00 | 242.00 | 244.00 | 211.75 | 309,300 |
| 2022-12-01 | 244.00 | 246.00 | 244.00 | 244.00 | 211.75 | 866,100 |
| 2022-11-30 | 244.00 | 246.00 | 242.00 | 244.00 | 211.75 | 949,500 |
| 2022-11-29 | 246.00 | 246.00 | 244.00 | 244.00 | 211.75 | 423,000 |
| 2022-11-28 | 244.00 | 248.00 | 242.00 | 246.00 | 213.48 | 283,900 |
| 2022-11-25 | 246.00 | 246.00 | 244.00 | 244.00 | 211.75 | 138,500 |
| 2022-11-24 | 244.00 | 248.00 | 244.00 | 244.00 | 211.75 | 649,300 |
| 2022-11-23 | 248.00 | 248.00 | 242.00 | 244.00 | 211.75 | 316,900 |
| 2022-11-22 | 244.00 | 248.00 | 242.00 | 246.00 | 213.48 | 269,600 |
| 2022-11-21 | 244.00 | 246.00 | 242.00 | 244.00 | 211.75 | 469,800 |
| 2022-11-18 | 244.00 | 246.00 | 242.00 | 244.00 | 211.75 | 350,900 |
| 2022-11-17 | 244.00 | 246.00 | 240.00 | 244.00 | 211.75 | 1,435,300 |
| 2022-11-16 | 246.00 | 248.00 | 244.00 | 244.00 | 211.75 | 261,000 |
| 2022-11-15 | 244.00 | 248.00 | 244.00 | 244.00 | 211.75 | 362,300 |
| 2022-11-14 | 246.00 | 248.00 | 242.00 | 244.00 | 211.75 | 949,800 |
| 2022-11-11 | 246.00 | 248.00 | 244.00 | 246.00 | 213.48 | 117,800 |
| 2022-11-10 | 246.00 | 246.00 | 244.00 | 246.00 | 213.48 | 308,900 |
| 2022-11-09 | 242.00 | 246.00 | 242.00 | 246.00 | 213.48 | 272,900 |
| 2022-11-08 | 246.00 | 246.00 | 242.00 | 246.00 | 213.48 | 688,900 |
| 2022-11-07 | 246.00 | 246.00 | 244.00 | 246.00 | 213.48 | 331,500 |
| 2022-11-04 | 248.00 | 248.00 | 244.00 | 246.00 | 213.48 | 542,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.6111 IDR |
| 2025-04-23 | 5.8569 IDR |
| 2024-04-18 | 10.2937 IDR |
| 2023-04-12 | 7.7206 IDR |
| 2022-04-05 | 6.4750 IDR |
| 2021-04-07 | 3.3231 IDR |
| 2020-04-08 | 4.8351 IDR |
| 2019-04-10 | 7.1986 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.